5333 日本ガイシ(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 951 | 980 | 950 | 980 | 244,000 | 856.64 |
| 1984-12-27 | 969 | 969 | 955 | 955 | 203,000 | 834.79 |
| 1984-12-26 | 973 | 973 | 965 | 965 | 405,000 | 843.53 |
| 1984-12-25 | 979 | 979 | 967 | 973 | 349,000 | 850.52 |
| 1984-12-24 | 975 | 980 | 966 | 971 | 239,000 | 848.78 |
| 1984-12-22 | 968 | 970 | 966 | 966 | 71,000 | 844.41 |
| 1984-12-21 | 975 | 975 | 966 | 969 | 476,000 | 847.03 |
| 1984-12-20 | 980 | 990 | 964 | 965 | 777,000 | 843.53 |
| 1984-12-19 | 999 | 1,010 | 975 | 977 | 2,508,001 | 854.02 |
| 1984-12-18 | 994 | 999 | 971 | 983 | 1,636,001 | 859.27 |
| 1984-12-17 | 960 | 997 | 960 | 980 | 1,434,001 | 856.64 |
| 1984-12-15 | 964 | 964 | 956 | 958 | 549,000 | 837.41 |
| 1984-12-14 | 954 | 964 | 954 | 960 | 401,000 | 839.16 |
| 1984-12-13 | 965 | 970 | 960 | 967 | 598,000 | 845.28 |
| 1984-12-12 | 940 | 968 | 940 | 955 | 555,000 | 834.79 |
| 1984-12-11 | 946 | 950 | 927 | 935 | 394,000 | 817.31 |
| 1984-12-10 | 950 | 953 | 935 | 935 | 168,000 | 817.31 |
| 1984-12-07 | 960 | 970 | 949 | 960 | 585,000 | 839.16 |
| 1984-12-06 | 974 | 974 | 965 | 965 | 363,000 | 843.53 |
| 1984-12-05 | 975 | 985 | 960 | 965 | 440,000 | 843.53 |
| 1984-12-04 | 981 | 995 | 980 | 985 | 1,162,000 | 861.01 |
| 1984-12-03 | 963 | 1,000 | 963 | 991 | 4,164,002 | 866.26 |
| 1984-12-01 | 965 | 969 | 962 | 965 | 761,000 | 843.53 |
| 1984-11-30 | 965 | 970 | 961 | 961 | 944,000 | 840.04 |
| 1984-11-29 | 975 | 994 | 964 | 965 | 2,090,001 | 843.53 |
| 1984-11-28 | 965 | 975 | 955 | 970 | 2,446,001 | 847.90 |
| 1984-11-27 | 970 | 970 | 955 | 955 | 735,000 | 834.79 |
| 1984-11-26 | 950 | 975 | 950 | 970 | 2,648,001 | 847.90 |
| 1984-11-24 | 940 | 954 | 936 | 950 | 1,449,001 | 830.42 |
| 1984-11-22 | 926 | 939 | 925 | 930 | 346,000 | 812.94 |
| 1984-11-21 | 940 | 940 | 926 | 926 | 816,000 | 809.44 |
| 1984-11-20 | 930 | 930 | 923 | 925 | 563,000 | 808.57 |
| 1984-11-19 | 931 | 935 | 930 | 930 | 449,000 | 812.94 |
| 1984-11-17 | 940 | 940 | 930 | 930 | 561,000 | 812.94 |
| 1984-11-16 | 935 | 940 | 928 | 935 | 692,000 | 817.31 |
| 1984-11-15 | 945 | 945 | 930 | 930 | 673,000 | 812.94 |
| 1984-11-14 | 915 | 951 | 905 | 935 | 4,739,002 | 817.31 |
| 1984-11-13 | 896 | 918 | 896 | 918 | 842,000 | 802.45 |
| 1984-11-12 | 885 | 895 | 885 | 889 | 486,000 | 777.10 |
| 1984-11-09 | 880 | 885 | 873 | 873 | 88,000 | 763.11 |
| 1984-11-08 | 873 | 873 | 865 | 870 | 280,000 | 760.49 |
| 1984-11-07 | 897 | 900 | 875 | 875 | 304,000 | 764.86 |
| 1984-11-06 | 915 | 920 | 900 | 907 | 1,348,001 | 792.83 |
| 1984-11-05 | 908 | 915 | 908 | 911 | 552,000 | 796.33 |
| 1984-11-02 | 909 | 909 | 897 | 898 | 395,000 | 784.97 |
| 1984-11-01 | 912 | 912 | 895 | 909 | 568,000 | 794.58 |
| 1984-10-31 | 913 | 913 | 893 | 909 | 678,000 | 794.58 |
| 1984-10-30 | 898 | 900 | 886 | 893 | 1,374,001 | 780.59 |
| 1984-10-29 | 885 | 888 | 880 | 888 | 614,000 | 776.22 |
| 1984-10-27 | 885 | 886 | 880 | 886 | 302,000 | 774.48 |
| 1984-10-26 | 890 | 894 | 880 | 881 | 278,000 | 770.11 |
| 1984-10-25 | 914 | 915 | 882 | 890 | 493,000 | 777.97 |
| 1984-10-24 | 918 | 918 | 910 | 915 | 852,000 | 799.83 |
| 1984-10-23 | 913 | 924 | 910 | 915 | 1,431,001 | 799.83 |
| 1984-10-22 | 890 | 915 | 890 | 913 | 1,706,001 | 798.08 |
| 1984-10-20 | 890 | 895 | 890 | 890 | 236,000 | 777.97 |
| 1984-10-19 | 904 | 908 | 887 | 887 | 708,000 | 775.35 |
| 1984-10-18 | 899 | 900 | 880 | 890 | 485,000 | 777.97 |
| 1984-10-17 | 900 | 910 | 895 | 900 | 1,262,000 | 786.71 |
| 1984-10-16 | 898 | 910 | 890 | 900 | 1,133,000 | 786.71 |
| 1984-10-15 | 888 | 890 | 875 | 888 | 427,000 | 776.22 |
| 1984-10-12 | 871 | 880 | 871 | 873 | 189,000 | 763.11 |
| 1984-10-11 | 865 | 874 | 865 | 870 | 416,000 | 760.49 |
| 1984-10-09 | 860 | 869 | 856 | 860 | 575,000 | 751.75 |
| 1984-10-08 | 885 | 886 | 856 | 856 | 199,000 | 748.25 |
| 1984-10-06 | 885 | 894 | 884 | 885 | 195,000 | 773.60 |
| 1984-10-05 | 883 | 903 | 881 | 894 | 654,000 | 781.47 |
| 1984-10-04 | 880 | 884 | 877 | 884 | 552,000 | 772.73 |
| 1984-10-03 | 870 | 889 | 870 | 887 | 697,000 | 775.35 |
| 1984-10-02 | 893 | 893 | 878 | 880 | 493,000 | 769.23 |
| 1984-10-01 | 900 | 904 | 880 | 900 | 1,151,000 | 786.71 |
| 1984-09-29 | 895 | 900 | 895 | 895 | 670,000 | 782.34 |
| 1984-09-28 | 910 | 916 | 900 | 909 | 2,175,001 | 794.58 |
| 1984-09-27 | 915 | 927 | 896 | 900 | 2,981,001 | 786.71 |
| 1984-09-26 | 890 | 918 | 880 | 915 | 5,664,002 | 799.83 |
| 1984-09-25 | 880 | 888 | 878 | 888 | 665,000 | 776.22 |
| 1984-09-22 | 874 | 886 | 866 | 886 | 1,384,001 | 774.48 |
| 1984-09-21 | 874 | 881 | 870 | 870 | 1,887,001 | 760.49 |
| 1984-09-20 | 870 | 874 | 864 | 868 | 829,000 | 758.74 |
| 1984-09-19 | 870 | 873 | 861 | 861 | 381,000 | 752.62 |
| 1984-09-18 | 871 | 875 | 866 | 870 | 788,000 | 760.49 |
| 1984-09-17 | 875 | 885 | 867 | 881 | 3,623,001 | 770.11 |
| 1984-09-14 | 869 | 879 | 861 | 871 | 3,996,002 | 761.36 |
| 1984-09-13 | 855 | 860 | 848 | 856 | 1,821,001 | 748.25 |
| 1984-09-12 | 840 | 854 | 838 | 850 | 1,221,000 | 743.01 |
| 1984-09-11 | 825 | 830 | 825 | 830 | 112,000 | 725.52 |
| 1984-09-10 | 825 | 838 | 821 | 830 | 603,000 | 725.52 |
| 1984-09-07 | 836 | 838 | 830 | 830 | 379,000 | 725.52 |
| 1984-09-06 | 841 | 844 | 835 | 836 | 443,000 | 730.77 |
| 1984-09-05 | 840 | 850 | 830 | 845 | 558,000 | 738.64 |
| 1984-09-04 | 865 | 865 | 846 | 850 | 763,000 | 743.01 |
| 1984-09-03 | 840 | 863 | 840 | 862 | 966,000 | 753.50 |
| 1984-09-01 | 860 | 860 | 840 | 850 | 713,000 | 743.01 |
| 1984-08-31 | 849 | 860 | 841 | 860 | 1,380,001 | 751.75 |
| 1984-08-30 | 846 | 862 | 841 | 845 | 2,099,001 | 738.64 |
| 1984-08-29 | 825 | 855 | 825 | 855 | 1,545,001 | 747.38 |
| 1984-08-28 | 825 | 826 | 818 | 824 | 497,000 | 720.28 |
| 1984-08-27 | 820 | 825 | 815 | 825 | 193,000 | 721.15 |
| 1984-08-25 | 819 | 828 | 813 | 815 | 93,000 | 712.41 |
| 1984-08-24 | 829 | 829 | 820 | 829 | 334,000 | 724.65 |
| 1984-08-23 | 825 | 830 | 823 | 830 | 585,000 | 725.52 |
| 1984-08-22 | 821 | 825 | 820 | 825 | 475,000 | 721.15 |
| 1984-08-21 | 815 | 822 | 813 | 819 | 540,000 | 715.91 |
| 1984-08-20 | 824 | 824 | 815 | 820 | 407,000 | 716.78 |
| 1984-08-18 | 820 | 825 | 815 | 825 | 364,000 | 721.15 |
| 1984-08-17 | 823 | 823 | 811 | 814 | 461,000 | 711.54 |
| 1984-08-16 | 820 | 824 | 820 | 824 | 438,000 | 720.28 |
| 1984-08-15 | 825 | 830 | 820 | 825 | 552,000 | 721.15 |
| 1984-08-14 | 832 | 838 | 825 | 825 | 288,000 | 721.15 |
| 1984-08-13 | 843 | 845 | 830 | 838 | 733,000 | 732.52 |
| 1984-08-10 | 847 | 855 | 840 | 845 | 3,066,001 | 738.64 |
| 1984-08-09 | 820 | 840 | 820 | 830 | 805,000 | 725.52 |
| 1984-08-08 | 828 | 840 | 815 | 820 | 1,019,000 | 716.78 |
| 1984-08-07 | 845 | 853 | 826 | 831 | 3,512,001 | 726.40 |
| 1984-08-06 | 830 | 860 | 825 | 855 | 8,593,003 | 747.38 |
| 1984-08-04 | 815 | 825 | 815 | 820 | 4,073,002 | 716.78 |
| 1984-08-03 | 800 | 806 | 791 | 805 | 2,132,001 | 703.67 |
| 1984-08-02 | 775 | 783 | 770 | 780 | 706,000 | 681.82 |
| 1984-08-01 | 760 | 769 | 760 | 765 | 177,000 | 668.71 |
| 1984-07-31 | 770 | 780 | 766 | 775 | 302,000 | 677.45 |
| 1984-07-30 | 783 | 784 | 772 | 775 | 478,000 | 677.45 |
| 1984-07-28 | 772 | 783 | 772 | 783 | 493,000 | 684.44 |
| 1984-07-27 | 771 | 783 | 768 | 774 | 709,000 | 676.57 |
| 1984-07-26 | 759 | 765 | 753 | 761 | 521,000 | 665.21 |
| 1984-07-25 | 740 | 751 | 740 | 750 | 270,000 | 655.59 |
| 1984-07-24 | 735 | 747 | 720 | 747 | 1,149,000 | 652.97 |
| 1984-07-23 | 755 | 758 | 737 | 748 | 364,000 | 653.85 |
| 1984-07-21 | 756 | 765 | 755 | 757 | 368,000 | 661.71 |
| 1984-07-20 | 766 | 769 | 756 | 769 | 479,000 | 672.20 |
| 1984-07-19 | 770 | 780 | 770 | 770 | 662,000 | 673.08 |
| 1984-07-18 | 793 | 809 | 780 | 790 | 3,490,001 | 690.56 |
| 1984-07-17 | 760 | 795 | 760 | 790 | 1,093,000 | 690.56 |
| 1984-07-16 | 755 | 770 | 753 | 763 | 313,000 | 666.96 |
| 1984-07-13 | 760 | 764 | 746 | 750 | 438,000 | 655.59 |
| 1984-07-12 | 770 | 770 | 759 | 760 | 724,000 | 664.34 |
| 1984-07-11 | 771 | 771 | 762 | 766 | 376,000 | 669.58 |
| 1984-07-10 | 775 | 779 | 760 | 764 | 456,000 | 667.83 |
| 1984-07-09 | 790 | 790 | 772 | 777 | 359,000 | 679.20 |
| 1984-07-07 | 790 | 791 | 780 | 783 | 307,000 | 684.44 |
| 1984-07-06 | 795 | 795 | 785 | 795 | 1,631,001 | 694.93 |
| 1984-07-05 | 794 | 798 | 788 | 791 | 2,108,001 | 691.43 |
| 1984-07-04 | 775 | 789 | 772 | 784 | 2,949,001 | 685.32 |
| 1984-07-03 | 770 | 774 | 755 | 763 | 894,000 | 666.96 |
| 1984-07-02 | 780 | 780 | 755 | 755 | 1,135,000 | 659.97 |
| 1984-06-30 | 758 | 778 | 754 | 770 | 1,530,001 | 673.08 |
| 1984-06-29 | 739 | 760 | 738 | 749 | 767,000 | 654.72 |
| 1984-06-28 | 742 | 742 | 737 | 739 | 339,000 | 645.98 |
| 1984-06-27 | 739 | 749 | 739 | 743 | 1,192,000 | 649.48 |
| 1984-06-26 | 718 | 740 | 714 | 739 | 955,000 | 645.98 |
| 1984-06-25 | 714 | 723 | 712 | 718 | 182,000 | 627.62 |
| 1984-06-23 | 712 | 725 | 710 | 712 | 210,000 | 622.38 |
| 1984-06-22 | 710 | 715 | 709 | 714 | 97,000 | 624.13 |
| 1984-06-21 | 715 | 720 | 709 | 709 | 357,000 | 619.76 |
| 1984-06-20 | 706 | 715 | 706 | 710 | 241,000 | 620.63 |
| 1984-06-19 | 711 | 720 | 706 | 715 | 213,000 | 625 |
| 1984-06-18 | 708 | 710 | 699 | 700 | 226,000 | 611.89 |
| 1984-06-16 | 699 | 700 | 693 | 700 | 281,000 | 611.89 |
| 1984-06-15 | 690 | 700 | 690 | 700 | 420,000 | 611.89 |
| 1984-06-14 | 730 | 730 | 716 | 720 | 426,000 | 629.37 |
| 1984-06-13 | 725 | 735 | 716 | 735 | 564,000 | 642.48 |
| 1984-06-12 | 728 | 735 | 720 | 735 | 353,000 | 642.48 |
| 1984-06-11 | 737 | 745 | 720 | 738 | 733,000 | 645.11 |
| 1984-06-08 | 735 | 743 | 735 | 739 | 233,000 | 645.98 |
| 1984-06-07 | 720 | 745 | 720 | 745 | 413,000 | 651.22 |
| 1984-06-06 | 714 | 728 | 713 | 720 | 648,000 | 629.37 |
| 1984-06-05 | 726 | 736 | 712 | 732 | 480,000 | 639.86 |
| 1984-06-04 | 700 | 710 | 700 | 706 | 187,000 | 617.13 |
| 1984-06-02 | 707 | 712 | 700 | 700 | 259,000 | 611.89 |
| 1984-06-01 | 696 | 701 | 695 | 698 | 415,000 | 610.14 |
| 1984-05-31 | 724 | 724 | 681 | 681 | 389,000 | 595.28 |
| 1984-05-30 | 720 | 727 | 720 | 724 | 281,000 | 632.87 |
| 1984-05-29 | 715 | 725 | 710 | 724 | 332,000 | 632.87 |
| 1984-05-28 | 715 | 720 | 710 | 715 | 144,000 | 625 |
| 1984-05-26 | 705 | 720 | 705 | 720 | 117,000 | 629.37 |
| 1984-05-25 | 708 | 718 | 701 | 705 | 273,000 | 616.26 |
| 1984-05-24 | 725 | 728 | 720 | 728 | 272,000 | 636.36 |
| 1984-05-23 | 694 | 715 | 694 | 715 | 348,000 | 625 |
| 1984-05-22 | 694 | 710 | 694 | 710 | 307,000 | 620.63 |
| 1984-05-21 | 726 | 740 | 726 | 734 | 216,000 | 641.61 |
| 1984-05-19 | 710 | 730 | 710 | 730 | 237,000 | 638.11 |
| 1984-05-18 | 705 | 721 | 705 | 706 | 564,000 | 617.13 |
| 1984-05-17 | 745 | 754 | 715 | 725 | 451,000 | 633.74 |
| 1984-05-16 | 746 | 755 | 746 | 755 | 914,000 | 659.97 |
| 1984-05-15 | 735 | 765 | 735 | 756 | 437,000 | 660.84 |
| 1984-05-14 | 761 | 771 | 730 | 730 | 665,000 | 638.11 |
| 1984-05-11 | 770 | 780 | 770 | 780 | 327,000 | 681.82 |
| 1984-05-10 | 800 | 800 | 775 | 790 | 474,000 | 690.56 |
| 1984-05-09 | 805 | 805 | 790 | 790 | 414,000 | 690.56 |
| 1984-05-08 | 814 | 820 | 790 | 790 | 417,000 | 690.56 |
| 1984-05-07 | 826 | 826 | 811 | 824 | 764,000 | 720.28 |
| 1984-05-04 | 818 | 825 | 815 | 825 | 1,629,001 | 721.15 |
| 1984-05-02 | 818 | 818 | 808 | 817 | 1,288,000 | 714.16 |
| 1984-05-01 | 800 | 814 | 795 | 814 | 1,015,000 | 711.54 |
| 1984-04-28 | 813 | 813 | 805 | 807 | 917,000 | 705.42 |
| 1984-04-27 | 785 | 810 | 785 | 809 | 2,034,001 | 707.17 |
| 1984-04-26 | 780 | 800 | 779 | 788 | 484,000 | 688.81 |
| 1984-04-25 | 780 | 780 | 770 | 773 | 461,000 | 675.70 |
| 1984-04-24 | 770 | 775 | 758 | 758 | 415,000 | 662.59 |
| 1984-04-23 | 774 | 775 | 765 | 773 | 140,000 | 675.70 |
| 1984-04-21 | 765 | 777 | 765 | 775 | 227,000 | 677.45 |
| 1984-04-20 | 760 | 780 | 750 | 780 | 779,000 | 681.82 |
| 1984-04-19 | 780 | 780 | 758 | 770 | 396,000 | 673.08 |
| 1984-04-18 | 780 | 782 | 771 | 780 | 545,000 | 681.82 |
| 1984-04-17 | 800 | 800 | 781 | 785 | 362,000 | 686.19 |
| 1984-04-16 | 805 | 805 | 798 | 798 | 405,000 | 697.55 |
| 1984-04-13 | 809 | 809 | 795 | 805 | 2,228,001 | 703.67 |
| 1984-04-12 | 782 | 795 | 782 | 793 | 1,736,001 | 693.18 |
| 1984-04-11 | 762 | 780 | 762 | 780 | 561,000 | 681.82 |
| 1984-04-10 | 755 | 760 | 753 | 758 | 347,000 | 662.59 |
| 1984-04-09 | 759 | 759 | 751 | 751 | 170,000 | 656.47 |
| 1984-04-07 | 758 | 767 | 750 | 755 | 202,000 | 659.97 |
| 1984-04-06 | 763 | 764 | 750 | 750 | 382,000 | 655.59 |
| 1984-04-05 | 766 | 768 | 756 | 764 | 533,000 | 667.83 |
| 1984-04-04 | 756 | 768 | 755 | 760 | 823,000 | 664.34 |
| 1984-04-03 | 762 | 770 | 758 | 758 | 700,000 | 662.59 |
| 1984-04-02 | 787 | 789 | 766 | 772 | 777,000 | 674.83 |
| 1984-03-31 | 780 | 790 | 772 | 787 | 840,000 | 687.94 |
| 1984-03-30 | 780 | 787 | 770 | 771 | 758,000 | 673.95 |
| 1984-03-29 | 780 | 795 | 780 | 790 | 2,406,001 | 690.56 |
| 1984-03-28 | 752 | 784 | 752 | 780 | 1,639,001 | 681.82 |
| 1984-03-27 | 764 | 769 | 750 | 753 | 829,000 | 658.22 |
| 1984-03-26 | 765 | 769 | 755 | 762 | 491,000 | 666.08 |
| 1984-03-24 | 770 | 770 | 752 | 762 | 507,000 | 666.08 |
| 1984-03-23 | 760 | 775 | 755 | 770 | 1,118,000 | 673.08 |
| 1984-03-22 | 760 | 764 | 749 | 753 | 935,000 | 658.22 |
| 1984-03-21 | 760 | 770 | 760 | 760 | 837,000 | 664.34 |
| 1984-03-19 | 770 | 788 | 755 | 755 | 1,630,001 | 659.97 |
| 1984-03-17 | 770 | 773 | 765 | 771 | 1,370,001 | 673.95 |
| 1984-03-16 | 765 | 781 | 760 | 763 | 6,299,002 | 666.96 |
| 1984-03-15 | 729 | 760 | 728 | 755 | 4,477,002 | 659.97 |
| 1984-03-14 | 730 | 733 | 720 | 727 | 1,327,001 | 635.49 |
| 1984-03-13 | 720 | 729 | 715 | 725 | 1,390,001 | 633.74 |
| 1984-03-12 | 720 | 723 | 711 | 718 | 522,000 | 627.62 |
| 1984-03-09 | 704 | 720 | 701 | 719 | 1,233,000 | 628.50 |
| 1984-03-08 | 704 | 709 | 698 | 700 | 513,000 | 611.89 |
| 1984-03-07 | 724 | 724 | 706 | 714 | 924,000 | 624.13 |
| 1984-03-06 | 725 | 734 | 716 | 724 | 4,344,002 | 632.87 |
| 1984-03-05 | 691 | 715 | 691 | 715 | 1,421,001 | 625 |
| 1984-03-03 | 702 | 703 | 688 | 691 | 596,000 | 604.02 |
| 1984-03-02 | 689 | 695 | 686 | 692 | 275,000 | 604.90 |
| 1984-03-01 | 693 | 698 | 680 | 682 | 1,223,000 | 596.15 |
| 1984-02-29 | 684 | 699 | 683 | 690 | 575,000 | 603.15 |
| 1984-02-28 | 713 | 715 | 682 | 682 | 2,491,001 | 596.15 |
| 1984-02-27 | 710 | 715 | 701 | 708 | 2,931,001 | 618.88 |
| 1984-02-25 | 695 | 698 | 685 | 690 | 983,000 | 603.15 |
| 1984-02-24 | 660 | 685 | 660 | 685 | 910,000 | 598.78 |
| 1984-02-23 | 659 | 660 | 649 | 660 | 273,000 | 576.92 |
| 1984-02-22 | 644 | 660 | 641 | 660 | 122,000 | 576.92 |
| 1984-02-21 | 643 | 645 | 640 | 640 | 264,000 | 559.44 |
| 1984-02-20 | 640 | 647 | 640 | 647 | 112,000 | 565.56 |
| 1984-02-18 | 642 | 645 | 640 | 640 | 102,000 | 559.44 |
| 1984-02-17 | 643 | 650 | 640 | 640 | 193,000 | 559.44 |
| 1984-02-16 | 636 | 655 | 635 | 653 | 382,000 | 570.80 |
| 1984-02-15 | 635 | 640 | 635 | 636 | 114,000 | 555.94 |
| 1984-02-14 | 635 | 640 | 633 | 635 | 98,000 | 555.07 |
| 1984-02-13 | 626 | 635 | 626 | 631 | 119,000 | 551.57 |
| 1984-02-10 | 620 | 635 | 620 | 630 | 290,000 | 550.70 |
| 1984-02-09 | 635 | 635 | 616 | 620 | 549,000 | 541.96 |
| 1984-02-08 | 650 | 652 | 640 | 645 | 453,000 | 563.81 |
| 1984-02-07 | 657 | 660 | 650 | 650 | 336,000 | 568.18 |
| 1984-02-06 | 658 | 667 | 655 | 667 | 100,000 | 583.04 |
| 1984-02-04 | 660 | 665 | 658 | 665 | 244,000 | 581.29 |
| 1984-02-03 | 661 | 669 | 660 | 666 | 373,000 | 582.17 |
| 1984-02-02 | 665 | 670 | 663 | 663 | 484,000 | 579.55 |
| 1984-02-01 | 670 | 671 | 665 | 665 | 323,000 | 581.29 |
| 1984-01-31 | 671 | 677 | 670 | 673 | 173,000 | 588.29 |
| 1984-01-30 | 681 | 681 | 675 | 680 | 236,000 | 594.41 |
| 1984-01-28 | 680 | 680 | 673 | 680 | 251,000 | 594.41 |
| 1984-01-27 | 681 | 686 | 671 | 671 | 472,000 | 586.54 |
| 1984-01-26 | 671 | 679 | 667 | 679 | 431,000 | 593.53 |
| 1984-01-25 | 660 | 674 | 660 | 665 | 434,000 | 581.29 |
| 1984-01-24 | 670 | 670 | 665 | 670 | 419,000 | 585.66 |
| 1984-01-23 | 677 | 680 | 675 | 675 | 204,000 | 590.04 |
| 1984-01-21 | 679 | 680 | 675 | 680 | 276,000 | 594.41 |
| 1984-01-20 | 669 | 672 | 667 | 670 | 482,000 | 585.66 |
| 1984-01-19 | 682 | 682 | 669 | 669 | 397,000 | 584.79 |
| 1984-01-18 | 681 | 685 | 670 | 672 | 1,167,000 | 587.41 |
| 1984-01-17 | 678 | 690 | 678 | 685 | 539,000 | 598.78 |
| 1984-01-13 | 685 | 690 | 676 | 676 | 904,000 | 590.91 |
| 1984-01-12 | 688 | 690 | 681 | 688 | 667,000 | 601.40 |
| 1984-01-11 | 671 | 684 | 671 | 678 | 880,000 | 592.66 |
| 1984-01-10 | 675 | 676 | 661 | 670 | 695,000 | 585.66 |
| 1984-01-09 | 676 | 680 | 675 | 675 | 272,000 | 590.04 |
| 1984-01-07 | 680 | 683 | 675 | 677 | 474,000 | 591.78 |
| 1984-01-06 | 687 | 690 | 676 | 680 | 926,000 | 594.41 |
| 1984-01-05 | 699 | 699 | 685 | 690 | 776,000 | 603.15 |
| 1984-01-04 | 702 | 704 | 695 | 702 | 509,000 | 613.64 |
分割・併合履歴 ： [1989-03-28]1株→1.04株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
